Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Studio City International Holdings Limited American depositary shares (NY:MSC)

4.240 -0.160 (-3.64%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	4.271	4.515	4.240	4.240	4,292	-0.16(-3.64%)
Jul 02, 2025	4.390	4.660	4.205	4.400	24,576	-0.07(-1.57%)
Jul 01, 2025	3.200	4.580	3.170	4.470	122,719	+1.29(+40.79%)
Jun 30, 2025	3.260	3.260	3.050	3.175	11,174	+0.06(+1.78%)
Jun 27, 2025	3.190	3.470	3.120	3.120	6,527	-0.18(-5.47%)
Jun 26, 2025	2.980	3.330	2.920	3.300	8,466	+0.23(+7.50%)
Jun 25, 2025	2.820	3.150	2.820	3.070	4,787	+0.24(+8.47%)
Jun 24, 2025	2.820	2.880	2.820	2.830	1,375	-0.07(-2.41%)
Jun 23, 2025	3.090	3.086	2.680	2.900	2,165	+0.03(+1.05%)
Jun 20, 2025	2.900	3.100	2.740	2.870	5,257	+0.06(+2.14%)
Jun 18, 2025	2.920	2.920	2.810	2.810	1,208	-0.04(-1.40%)
Jun 17, 2025	2.730	2.983	2.730	2.850	1,623	+0.10(+3.64%)
Jun 16, 2025	2.730	2.900	2.730	2.750	4,802	-0.01(-0.36%)
Jun 13, 2025	3.153	3.153	2.760	2.760	1,654	-0.04(-1.43%)
Jun 11, 2025				2.800	315	+0.04(+1.45%)
Jun 10, 2025	2.900	3.097	2.760	2.760	2,408	-0.02(-0.72%)
Jun 09, 2025	2.960	2.960	2.760	2.780	872	+0.01(+0.36%)
Jun 06, 2025	2.760	2.770	2.760	2.770	411	+0.02(+0.73%)
Jun 05, 2025	2.760	2.760	2.750	2.750	705	+0.01(+0.36%)
Jun 04, 2025	2.780	2.780	2.740	2.740	835	-0.04(-1.44%)
Jun 03, 2025	2.850	2.930	2.780	2.780	3,019	-0.08(-2.80%)
Jun 02, 2025	2.810	2.950	2.810	2.860	951	+0.00(+0.18%)
May 30, 2025	2.880	2.880	2.855	2.855	1,115	-0.04(-1.43%)
May 29, 2025	2.870	2.900	2.870	2.897	2,044	+0.02(+0.75%)
May 28, 2025	2.880	2.880	2.875	2.875	257	-0.00(-0.17%)
May 27, 2025	2.830	3.040	2.830	2.880	1,103	+0.00(+0.00%)
May 23, 2025	2.880	2.880	2.880	2.880	474	-0.01(-0.35%)
May 22, 2025	3.040	3.035	2.870	2.890	8,210	+0.04(+1.40%)
May 21, 2025	2.850	2.930	2.850	2.850	3,372	-0.07(-2.40%)
May 20, 2025	3.080	3.080	2.920	2.920	2,741	-0.06(-2.01%)
May 19, 2025	3.090	3.090	2.950	2.980	5,824	-0.19(-5.99%)
May 16, 2025	3.266	3.266	3.137	3.170	1,056	+0.08(+2.59%)
May 15, 2025	3.020	3.090	2.850	3.090	1,369	-0.05(-1.59%)
May 14, 2025	3.123	3.300	3.123	3.140	10,116	-0.21(-6.27%)
May 13, 2025	3.207	3.350	3.207	3.350	7,217	-0.09(-2.62%)
May 12, 2025	3.550	3.550	3.380	3.440	12,350	+0.08(+2.33%)
May 09, 2025	3.580	3.580	3.200	3.362	4,848	-0.01(-0.25%)
May 08, 2025	2.990	3.380	2.890	3.370	17,650	+0.37(+12.33%)
May 07, 2025	2.660	3.000	2.659	3.000	1,609	+0.45(+17.50%)
May 06, 2025	2.730	2.730	2.550	2.553	12,518	-0.17(-6.13%)
May 05, 2025	3.000	3.000	2.720	2.720	10,494	-0.24(-8.11%)
May 02, 2025	2.876	2.960	2.850	2.960	4,567	+0.01(+0.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Studio City International Holdings Limited American depositary shares (NY:MSC)

Historical Prices